Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 708.00 | 722.50 | 708.00 | 714.00 | 676.50 | 275,040 |
| 2023-02-07 | 710.00 | 716.00 | 705.50 | 710.00 | 672.71 | 257,520 |
| 2023-02-06 | 728.00 | 728.00 | 710.00 | 715.00 | 677.45 | 349,880 |
| 2023-02-03 | 728.00 | 737.00 | 707.50 | 732.00 | 693.56 | 359,700 |
| 2023-02-02 | 750.00 | 750.00 | 723.00 | 725.00 | 686.92 | 214,080 |
| 2023-02-01 | 720.00 | 750.00 | 720.00 | 750.00 | 710.61 | 248,340 |
| 2023-01-31 | 743.00 | 743.00 | 702.00 | 707.00 | 669.87 | 333,820 |
| 2023-01-30 | 750.00 | 754.50 | 743.00 | 745.00 | 705.87 | 184,990 |
| 2023-01-27 | 748.00 | 756.00 | 743.50 | 750.00 | 710.61 | 185,200 |
| 2023-01-26 | 750.00 | 758.00 | 748.00 | 748.00 | 708.72 | 216,560 |
| 2023-01-25 | 740.00 | 754.00 | 738.00 | 749.00 | 709.66 | 251,090 |
| 2023-01-24 | 747.00 | 763.00 | 743.00 | 745.00 | 705.87 | 164,450 |
| 2023-01-23 | 749.00 | 749.00 | 742.50 | 745.00 | 705.87 | 98,750 |
| 2023-01-20 | 740.00 | 756.00 | 740.00 | 745.00 | 705.87 | 323,500 |
| 2023-01-19 | 750.00 | 757.00 | 746.00 | 746.00 | 706.82 | 175,170 |
| 2023-01-18 | 764.00 | 765.00 | 750.50 | 757.00 | 717.24 | 146,910 |
| 2023-01-17 | 768.00 | 769.00 | 744.00 | 769.00 | 728.61 | 300,980 |
| 2023-01-16 | 739.00 | 772.00 | 738.00 | 768.00 | 727.66 | 441,290 |
| 2023-01-13 | 732.00 | 745.50 | 716.50 | 739.00 | 700.19 | 293,150 |
| 2023-01-12 | 707.50 | 733.00 | 707.00 | 732.00 | 693.56 | 339,780 |
| 2023-01-11 | 704.00 | 711.00 | 696.00 | 707.50 | 670.34 | 232,870 |
| 2023-01-10 | 709.00 | 718.00 | 700.00 | 703.00 | 666.08 | 317,790 |
| 2023-01-09 | 689.00 | 712.00 | 688.00 | 712.00 | 674.61 | 281,230 |
| 2023-01-06 | 690.00 | 695.00 | 683.00 | 684.00 | 648.08 | 100,300 |
| 2023-01-05 | 689.00 | 700.00 | 689.00 | 690.50 | 654.23 | 300,870 |
| 2023-01-04 | 687.50 | 704.50 | 687.00 | 687.00 | 650.92 | 200,260 |
| 2023-01-03 | 695.00 | 700.00 | 685.00 | 687.50 | 651.39 | 136,200 |
| 2022-12-29 | 700.00 | 701.00 | 695.00 | 695.00 | 658.50 | 105,640 |
| 2022-12-28 | 698.00 | 710.00 | 690.00 | 707.00 | 669.87 | 79,760 |
| 2022-12-27 | 695.00 | 700.00 | 690.50 | 694.00 | 657.55 | 14,700 |
| 2022-12-23 | 705.50 | 705.50 | 696.00 | 696.00 | 659.45 | 53,860 |
| 2022-12-22 | 691.50 | 713.00 | 691.50 | 712.00 | 674.61 | 107,780 |
| 2022-12-21 | 701.00 | 713.50 | 686.00 | 699.00 | 659.01 | 228,940 |
| 2022-12-20 | 696.00 | 703.00 | 685.00 | 702.50 | 662.31 | 459,500 |
| 2022-12-19 | 671.00 | 699.50 | 657.00 | 699.00 | 659.01 | 209,610 |
| 2022-12-16 | 680.00 | 700.00 | 660.00 | 660.00 | 622.24 | 341,050 |
| 2022-12-15 | 700.00 | 700.00 | 690.00 | 700.00 | 659.95 | 76,940 |
| 2022-12-14 | 692.00 | 704.00 | 686.00 | 700.00 | 659.95 | 146,310 |
| 2022-12-13 | 694.00 | 698.00 | 680.00 | 685.00 | 645.81 | 148,150 |
| 2022-12-12 | 701.00 | 701.00 | 680.00 | 685.00 | 645.81 | 267,970 |
| 2022-12-09 | 700.00 | 704.00 | 684.00 | 700.00 | 659.95 | 203,160 |
| 2022-12-07 | 705.00 | 712.00 | 691.50 | 695.50 | 655.71 | 362,460 |
| 2022-12-06 | 678.00 | 714.00 | 665.50 | 712.00 | 671.27 | 391,960 |
| 2022-12-05 | 695.50 | 713.00 | 676.00 | 676.00 | 637.33 | 197,550 |
| 2022-12-02 | 714.50 | 714.50 | 691.00 | 694.00 | 654.30 | 189,850 |
| 2022-12-01 | 718.00 | 740.00 | 705.50 | 715.00 | 674.09 | 323,740 |
| 2022-11-29 | 695.00 | 725.00 | 692.00 | 696.00 | 656.18 | 2,192,230 |
| 2022-11-28 | 695.00 | 704.00 | 685.00 | 700.00 | 659.95 | 622,140 |
| 2022-11-25 | 696.00 | 701.00 | 681.00 | 695.00 | 655.24 | 417,760 |
| 2022-11-24 | 677.00 | 700.50 | 675.00 | 695.00 | 655.24 | 593,080 |
| 2022-11-23 | 660.50 | 675.00 | 660.50 | 675.00 | 636.38 | 292,130 |
| 2022-11-22 | 669.00 | 675.00 | 655.50 | 656.00 | 618.47 | 270,940 |
| 2022-11-21 | 678.00 | 678.00 | 651.00 | 670.00 | 631.67 | 239,230 |
| 2022-11-18 | 675.00 | 675.00 | 663.00 | 665.50 | 627.43 | 251,580 |
| 2022-11-17 | 672.00 | 676.00 | 665.00 | 668.00 | 629.78 | 186,350 |
| 2022-11-16 | 689.00 | 689.00 | 666.50 | 670.00 | 631.67 | 446,780 |
| 2022-11-15 | 672.00 | 690.00 | 670.00 | 687.00 | 647.70 | 466,390 |
| 2022-11-14 | 675.00 | 675.00 | 666.00 | 671.00 | 632.61 | 214,070 |
| 2022-11-11 | 672.00 | 688.50 | 665.00 | 675.00 | 636.38 | 276,340 |
| 2022-11-10 | 668.00 | 670.50 | 653.50 | 659.00 | 621.30 | 127,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 5.0000 PHP |
| 2026-01-02 | 4.6050 PHP |
| 2025-07-23 | 4.6050 PHP |
| 2024-12-27 | 4.1866 PHP |
| 2024-07-10 | 4.1866 PHP |
| 2023-12-22 | 3.8060 PHP |
| 2023-07-27 | 3.8060 PHP |
| 2022-12-22 | 3.4600 PHP |
| 2022-07-25 | 3.4600 PHP |
| 2021-12-21 | 3.3516 PHP |
| 2021-07-26 | 3.3516 PHP |
| 2020-12-15 | 3.3516 PHP |
| 2020-06-25 | 3.3516 PHP |
| 2019-12-16 | 4.0200 PHP |
| 2019-07-25 | 4.0200 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.